USVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	48.16	48.18	48.16	48.17	48.17	-0.08%	4,343
Mar 31, 2025	48.15	48.21	48.15	48.21	48.05	0.29%	1,853
Mar 28, 2025	48.09	48.09	48.07	48.07	47.91	0.63%	593
Mar 27, 2025	47.74	47.77	47.74	47.77	47.61	-	321
Mar 26, 2025	47.77	47.77	47.77	47.77	47.61	-0.21%	102
Mar 25, 2025	47.90	47.92	47.87	47.87	47.71	0.19%	1,822
Mar 24, 2025	47.91	47.91	47.78	47.78	47.62	-0.51%	1,517
Mar 21, 2025	48.03	48.03	48.03	48.03	47.87	-0.03%	65
Mar 20, 2025	48.04	48.04	48.04	48.04	47.88	0.17%	34
Mar 19, 2025	47.75	47.98	47.74	47.96	47.80	0.25%	3,217
Mar 18, 2025	47.84	47.84	47.84	47.84	47.68	0.17%	53
Mar 17, 2025	47.76	47.76	47.76	47.76	47.60	-0.02%	49
Mar 14, 2025	47.83	47.83	47.77	47.77	47.61	-0.33%	2,636
Mar 13, 2025	47.72	47.93	47.72	47.93	47.77	0.36%	590
Mar 12, 2025	47.82	47.82	47.76	47.76	47.60	-0.28%	795
Mar 11, 2025	47.98	48.02	47.83	47.89	47.73	-0.28%	2,278
Mar 10, 2025	47.99	48.06	47.99	48.03	47.87	0.60%	1,036
Mar 7, 2025	47.97	48.00	47.69	47.74	47.58	-0.10%	3,009
Mar 6, 2025	47.69	47.79	47.65	47.79	47.63	-0.01%	1,788
Mar 5, 2025	47.91	47.92	47.78	47.79	47.63	-0.50%	5,058
Mar 4, 2025	48.21	48.21	47.99	48.03	47.87	-0.21%	1,632
Mar 3, 2025	48.00	48.19	47.97	48.13	47.97	-0.06%	6,601
Feb 28, 2025	48.17	48.17	48.16	48.16	47.83	0.52%	220
Feb 27, 2025	47.86	47.91	47.86	47.91	47.58	-0.08%	1,895
Feb 26, 2025	47.95	47.97	47.95	47.95	47.62	0.26%	200
Feb 25, 2025	47.80	47.83	47.80	47.83	47.50	0.65%	120
Feb 24, 2025	47.52	47.52	47.52	47.52	47.19	0.19%	188
Feb 21, 2025	47.33	47.45	47.33	47.43	47.10	0.53%	2,023
Feb 20, 2025	47.18	47.18	47.18	47.18	46.85	0.16%	133
Feb 19, 2025	47.01	47.10	47.01	47.10	46.78	0.16%	224
Feb 18, 2025	47.10	47.10	47.02	47.02	46.70	-0.44%	1,005
Feb 14, 2025	47.22	47.23	47.22	47.23	46.91	0.38%	235
Feb 13, 2025	47.04	47.09	47.01	47.05	46.73	0.58%	4,017
Feb 12, 2025	46.78	46.78	46.78	46.78	46.46	-0.59%	296
Feb 11, 2025	47.09	47.09	47.06	47.06	46.74	-0.17%	207
Feb 10, 2025	47.15	47.15	47.14	47.14	46.82	-0.04%	165
Feb 7, 2025	47.13	47.16	47.13	47.16	46.84	-0.29%	372
Feb 6, 2025	47.30	47.30	47.30	47.30	46.97	-0.11%	198
Feb 5, 2025	47.37	47.37	47.35	47.35	47.03	0.47%	130
Feb 4, 2025	47.11	47.13	47.11	47.13	46.81	0.22%	204
Feb 3, 2025	47.11	47.18	47.03	47.03	46.71	-0.31%	532
Jan 31, 2025	47.28	47.28	47.17	47.17	46.68	-0.17%	1,812
Jan 30, 2025	47.28	47.28	47.25	47.25	46.76	0.16%	408
Jan 29, 2025	47.17	47.17	47.17	47.17	46.68	-0.09%	187
Jan 28, 2025	47.22	47.22	47.22	47.22	46.73	-	147
Jan 27, 2025	47.19	47.22	47.19	47.22	46.73	0.58%	2,560
Jan 24, 2025	46.90	46.95	46.90	46.95	46.46	0.21%	1,656
Jan 23, 2025	46.85	46.85	46.85	46.85	46.36	-0.17%	23
Jan 22, 2025	46.93	46.93	46.93	46.93	46.44	-0.28%	106
Jan 21, 2025	47.06	47.06	47.06	47.06	46.57	0.30%	79